70,580€
-3,21%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 72,76 | 73,17 | 70,77 | 70,90 | -2,77% | - |
| 11.12.2025 | 74,43 | 74,43 | 72,50 | 72,92 | -0,16% | - |
| 10.12.2025 | 73,06 | 73,10 | 73,04 | 73,04 | 0,00% | - |
| 09.12.2025 | 72,07 | 73,44 | 71,86 | 73,04 | 1,15% | - |
| 08.12.2025 | 73,93 | 74,40 | 71,79 | 72,21 | -1,89% | - |
| 05.12.2025 | 73,87 | 74,33 | 73,19 | 73,60 | -0,97% | - |
| 04.12.2025 | 76,01 | 76,34 | 74,05 | 74,32 | -2,68% | - |
| 03.12.2025 | 76,69 | 77,30 | 75,91 | 76,37 | -0,91% | - |
| 02.12.2025 | 74,61 | 77,27 | 74,41 | 77,07 | 3,16% | - |
| 01.12.2025 | 74,66 | 75,80 | 73,45 | 74,71 | -0,11% | - |
| 28.11.2025 | 74,99 | 75,19 | 73,98 | 74,79 | -0,15% | - |
| 27.11.2025 | 74,82 | 74,96 | 74,78 | 74,90 | -0,32% | - |
| 26.11.2025 | 74,39 | 75,26 | 73,61 | 75,14 | 1,88% | - |
| 25.11.2025 | 72,74 | 74,62 | 72,48 | 73,75 | 1,12% | - |
| 24.11.2025 | 72,98 | 74,36 | 72,08 | 72,93 | -0,40% | - |
| 21.11.2025 | 71,23 | 73,76 | 71,15 | 73,22 | 1,24% | - |
| 20.11.2025 | 72,60 | 74,48 | 71,52 | 72,32 | -3,56% | - |
| 19.11.2025 | 76,01 | 76,88 | 74,73 | 74,99 | -1,20% | - |
| 18.11.2025 | 76,43 | 76,43 | 75,90 | 75,90 | -0,95% | - |
| 17.11.2025 | 77,48 | 78,44 | 75,68 | 76,63 | -0,67% | - |
| 14.11.2025 | 77,70 | 78,51 | 76,32 | 77,15 | -0,19% | - |
| 13.11.2025 | 79,06 | 79,35 | 77,09 | 77,30 | -2,74% | - |
| 12.11.2025 | 77,52 | 79,93 | 77,31 | 79,48 | 2,48% | - |
| 11.11.2025 | 79,14 | 79,80 | 77,36 | 77,56 | -2,03% | 48,00 |
| 10.11.2025 | 79,06 | 79,94 | 77,69 | 79,17 | 0,13% | - |
| 07.11.2025 | 79,26 | 79,85 | 77,30 | 79,07 | -1,22% | - |
| 06.11.2025 | 82,65 | 83,23 | 79,66 | 80,05 | -3,06% | - |
| 05.11.2025 | 82,73 | 83,24 | 81,49 | 82,58 | -0,13% | - |
| 04.11.2025 | 85,04 | 85,61 | 82,01 | 82,69 | -3,86% | - |
| 03.11.2025 | 86,77 | 87,77 | 85,10 | 86,01 | -0,75% | - |
| 31.10.2025 | 86,10 | 87,56 | 84,87 | 86,66 | 0,02% | - |
| 30.10.2025 | 89,50 | 94,48 | 84,68 | 86,64 | -3,12% | - |
| 29.10.2025 | 90,13 | 90,54 | 89,00 | 89,43 | -1,68% | - |
| 28.10.2025 | 92,11 | 92,45 | 89,41 | 90,96 | -0,24% | - |
| 27.10.2025 | 93,74 | 94,37 | 90,55 | 91,18 | -2,36% | - |
| 24.10.2025 | 93,14 | 94,37 | 92,80 | 93,38 | 0,09% | - |
| 23.10.2025 | 93,95 | 95,83 | 92,25 | 93,30 | -0,93% | - |
| 22.10.2025 | 94,99 | 95,77 | 92,94 | 94,18 | -0,75% | - |
| 21.10.2025 | 94,05 | 95,73 | 93,39 | 94,89 | 0,85% | - |
| 20.10.2025 | 92,73 | 94,93 | 92,73 | 94,09 | 1,98% | - |
| 17.10.2025 | 92,89 | 94,14 | 91,73 | 92,26 | -1,81% | - |
| 16.10.2025 | 92,83 | 94,59 | 91,93 | 93,96 | 0,36% | - |
| 15.10.2025 | 92,89 | 94,63 | 92,73 | 93,62 | 0,49% | - |
| 14.10.2025 | 92,29 | 93,51 | 90,65 | 93,16 | 0,88% | - |
| 13.10.2025 | 91,72 | 93,63 | 91,66 | 92,35 | 0,23% | - |
| 10.10.2025 | 93,69 | 94,59 | 91,05 | 92,14 | -0,98% | - |
| 09.10.2025 | 95,18 | 96,51 | 92,88 | 93,05 | -2,33% | - |
| 08.10.2025 | 92,79 | 96,16 | 92,24 | 95,27 | 1,71% | - |
| 07.10.2025 | 94,55 | 95,73 | 93,26 | 93,67 | -0,64% | - |
| 06.10.2025 | 94,95 | 96,36 | 92,93 | 94,27 | -0,90% | - |
| 03.10.2025 | 95,62 | 96,70 | 94,50 | 95,13 | -0,03% | - |
| 02.10.2025 | 95,84 | 96,96 | 94,29 | 95,16 | -0,47% | - |
| 01.10.2025 | 96,69 | 97,41 | 94,53 | 95,61 | -0,73% | - |
| 30.09.2025 | 95,96 | 98,26 | 94,80 | 96,31 | -0,35% | - |
| 29.09.2025 | 96,43 | 96,97 | 94,89 | 96,65 | 0,08% | - |
| 26.09.2025 | 95,87 | 96,95 | 95,20 | 96,57 | 0,87% | - |
| 25.09.2025 | 97,32 | 97,37 | 95,32 | 95,74 | -1,61% | - |
| 24.09.2025 | 99,29 | 100,33 | 97,12 | 97,31 | -1,59% | - |
| 23.09.2025 | 101,30 | 103,20 | 98,74 | 98,88 | -2,34% | - |
| 22.09.2025 | 101,38 | 102,25 | 100,38 | 101,25 | -0,95% | - |
| 19.09.2025 | 102,10 | 103,63 | 99,76 | 102,23 | 0,32% | - |
| 18.09.2025 | 101,50 | 103,55 | 101,20 | 101,90 | 1,09% | - |
| 17.09.2025 | 101,45 | 103,05 | 100,32 | 100,80 | -0,42% | - |
| 16.09.2025 | 103,98 | 104,83 | 101,08 | 101,23 | -2,55% | - |
| 15.09.2025 | 105,75 | 106,60 | 102,73 | 103,88 | -1,52% | - |
| 12.09.2025 | 110,00 | 110,23 | 105,28 | 105,48 | -2,99% | - |
| 11.09.2025 | 107,48 | 109,25 | 107,00 | 108,73 | 1,64% | - |
| 10.09.2025 | 108,35 | 109,18 | 105,25 | 106,98 | -1,93% | - |
| 09.09.2025 | 108,88 | 109,10 | 108,75 | 109,08 | 0,14% | - |
| 08.09.2025 | 108,63 | 110,83 | 107,30 | 108,93 | 0,05% | - |
| 05.09.2025 | 108,55 | 109,53 | 107,03 | 108,88 | 0,32% | - |
| 04.09.2025 | 107,65 | 108,63 | 106,13 | 108,53 | 0,93% | - |
| 03.09.2025 | 108,93 | 110,23 | 106,43 | 107,53 | -1,67% | - |
| 02.09.2025 | 111,25 | 111,53 | 108,38 | 109,35 | -1,77% | - |
| 01.09.2025 | 111,40 | 111,40 | 110,88 | 111,33 | -0,02% | - |
| 29.08.2025 | 111,00 | 112,33 | 110,25 | 111,35 | 0,20% | - |
| 28.08.2025 | 110,60 | 112,25 | 109,33 | 111,13 | 0,50% | - |
| 27.08.2025 | 108,83 | 111,40 | 107,48 | 110,58 | 1,38% | - |
| 26.08.2025 | 113,18 | 113,65 | 108,88 | 109,08 | -3,90% | - |
| 25.08.2025 | 114,23 | 114,38 | 112,68 | 113,50 | 0,42% | - |
| 22.08.2025 | 110,65 | 115,93 | 110,53 | 113,03 | 2,33% | - |
| 21.08.2025 | 111,23 | 112,25 | 108,48 | 110,45 | -0,65% | - |
| 20.08.2025 | 113,23 | 114,88 | 111,10 | 111,18 | -1,85% | - |
| 19.08.2025 | 113,08 | 117,75 | 112,13 | 113,28 | -0,04% | - |
| 18.08.2025 | 111,15 | 113,90 | 110,83 | 113,33 | 1,91% | - |
| 15.08.2025 | 113,88 | 114,63 | 109,80 | 111,20 | -2,46% | - |
| 14.08.2025 | 114,70 | 115,03 | 112,33 | 114,00 | -0,63% | 33,00 |
| 13.08.2025 | 110,00 | 114,75 | 109,75 | 114,73 | 4,06% | 33,00 |
| 12.08.2025 | 106,50 | 111,03 | 106,45 | 110,25 | 3,25% | - |
| 11.08.2025 | 105,70 | 107,53 | 104,68 | 106,78 | 1,02% | - |
| 08.08.2025 | 100,54 | 106,35 | 100,54 | 105,70 | 5,12% | - |
| 07.08.2025 | 100,55 | 104,18 | 99,95 | 100,55 | -0,10% | - |
| 06.08.2025 | 102,23 | 102,80 | 99,62 | 100,65 | -1,64% | - |
| 05.08.2025 | 103,55 | 105,53 | 99,90 | 102,33 | -1,25% | - |
| 04.08.2025 | 103,90 | 105,23 | 101,20 | 103,63 | -2,03% | - |
| 01.08.2025 | 103,85 | 107,48 | 101,55 | 105,78 | 1,95% | - |
| 31.07.2025 | 126,58 | 127,00 | 103,70 | 103,75 | -18,10% | - |
| 30.07.2025 | 127,05 | 129,10 | 125,63 | 126,68 | -0,45% | - |
| 29.07.2025 | 125,65 | 128,75 | 124,48 | 127,25 | 1,27% | - |
| 28.07.2025 | 124,20 | 130,70 | 124,20 | 125,65 | 1,29% | - |